Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.236 | 8.551 | 7.894 | 8.098 | 1,883 | +0.20(+2.60%) |
Jun 29, 2020 | 7.639 | 8.491 | 7.639 | 7.894 | 9,113 | +0.17(+2.15%) |
Jun 26, 2020 | 8.080 | 8.080 | 7.355 | 7.727 | 3,778 | -0.22(-2.83%) |
Jun 25, 2020 | 7.847 | 7.952 | 7.404 | 7.952 | 5,658 | +0.10(+1.24%) |
Jun 24, 2020 | 7.854 | 7.854 | 7.854 | 7.854 | 597 | -0.36(-4.32%) |
Jun 23, 2020 | 8.236 | 8.569 | 7.884 | 8.209 | 7,143 | -0.13(-1.61%) |
Jun 22, 2020 | 8.638 | 8.883 | 8.246 | 8.344 | 9,564 | -0.15(-1.73%) |
Jun 19, 2020 | 8.794 | 8.929 | 8.491 | 8.491 | 1,837 | -0.33(-3.77%) |
Jun 18, 2020 | 9.392 | 9.392 | 8.594 | 8.824 | 3,134 | +0.22(+2.50%) |
Jun 17, 2020 | 8.151 | 9.402 | 8.151 | 8.608 | 11,984 | -0.96(-10.03%) |
Jun 16, 2020 | 8.207 | 9.568 | 8.133 | 9.568 | 4,127 | +1.40(+17.15%) |
Jun 15, 2020 | 8.129 | 8.168 | 7.688 | 8.168 | 2,986 | -0.01(-0.12%) |
Jun 12, 2020 | 7.972 | 8.393 | 7.802 | 8.178 | 2,756 | +0.07(+0.85%) |
Jun 11, 2020 | 8.168 | 8.413 | 7.472 | 8.109 | 4,486 | +0.05(+0.61%) |
Jun 10, 2020 | 8.129 | 8.520 | 8.038 | 8.060 | 1,993 | -0.26(-3.14%) |
Jun 09, 2020 | 8.080 | 8.608 | 7.982 | 8.321 | 1,874 | +0.17(+2.12%) |
Jun 08, 2020 | 7.815 | 8.148 | 7.776 | 8.148 | 5,160 | +0.29(+3.73%) |
Jun 05, 2020 | 7.825 | 8.011 | 7.712 | 7.855 | 12,763 | -0.18(-2.19%) |
Jun 04, 2020 | 7.825 | 8.031 | 7.551 | 8.031 | 7,153 | +0.18(+2.23%) |
Jun 03, 2020 | 7.629 | 8.031 | 7.629 | 7.855 | 5,215 | +0.27(+3.49%) |
Jun 02, 2020 | 7.933 | 7.933 | 7.590 | 7.590 | 2,777 | +0.00(+0.00%) |
Jun 01, 2020 | 7.742 | 7.806 | 7.590 | 7.590 | 1,252 | -0.04(-0.51%) |
May 29, 2020 | 7.923 | 7.923 | 7.629 | 7.629 | 1,327 | -0.16(-2.01%) |
May 28, 2020 | 8.156 | 8.156 | 7.786 | 7.786 | 842 | -0.29(-3.64%) |
May 27, 2020 | 7.845 | 8.079 | 7.737 | 8.079 | 3,900 | +0.23(+2.87%) |
May 26, 2020 | 7.815 | 8.334 | 7.771 | 7.854 | 4,458 | +0.04(+0.50%) |
May 22, 2020 | 7.414 | 8.021 | 7.414 | 7.815 | 2,042 | +0.13(+1.66%) |
May 21, 2020 | 8.070 | 8.070 | 7.678 | 7.688 | 4,759 | -0.48(-5.88%) |
May 20, 2020 | 8.021 | 8.246 | 7.698 | 8.168 | 4,021 | +0.38(+4.87%) |
May 19, 2020 | 7.453 | 7.789 | 7.428 | 7.789 | 6,022 | +0.34(+4.50%) |
May 18, 2020 | 7.482 | 8.226 | 7.296 | 7.453 | 12,946 | -0.40(-5.11%) |
May 15, 2020 | 7.933 | 8.217 | 7.786 | 7.854 | 9,700 | +0.07(+0.88%) |
May 14, 2020 | 8.324 | 9.382 | 6.611 | 7.786 | 50,076 | -2.20(-22.06%) |
May 13, 2020 | 10.29 | 10.37 | 9.989 | 9.989 | 1,725 | -0.39(-3.77%) |
May 12, 2020 | 10.08 | 10.54 | 10.08 | 10.38 | 3,505 | +0.52(+5.26%) |
May 11, 2020 | 10.05 | 10.05 | 9.862 | 9.862 | 2,254 | -0.29(-2.88%) |
May 08, 2020 | 9.255 | 10.17 | 9.255 | 10.15 | 2,246 | +0.20(+2.01%) |
May 07, 2020 | 9.803 | 9.963 | 9.754 | 9.955 | 1,072 | -0.21(-2.09%) |
May 06, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 776 | +0.48(+4.98%) |
May 05, 2020 | 10.31 | 10.31 | 9.451 | 9.685 | 1,899 | +0.04(+0.40%) |
May 04, 2020 | 9.598 | 10.06 | 9.598 | 9.647 | 3,448 | -0.31(-3.15%) |
May 01, 2020 | 10.64 | 10.64 | 9.500 | 9.960 | 6,739 | -0.65(-6.16%) |
Apr 30, 2020 | 10.36 | 10.90 | 10.05 | 10.61 | 3,064 | +0.26(+2.53%) |
Apr 29, 2020 | 10.62 | 12.05 | 10.28 | 10.35 | 8,261 | -0.44(-4.04%) |
Apr 28, 2020 | 11.30 | 11.50 | 10.48 | 10.79 | 3,368 | +0.05(+0.50%) |
Apr 27, 2020 | 10.82 | 11.75 | 8.618 | 10.73 | 23,547 | -0.28(-2.58%) |
Apr 24, 2020 | 10.02 | 11.75 | 10.02 | 11.02 | 9,394 | +0.64(+6.13%) |
Apr 23, 2020 | 9.735 | 11.23 | 9.735 | 10.38 | 8,081 | +0.65(+6.64%) |
Apr 22, 2020 | 8.912 | 9.838 | 8.912 | 9.735 | 2,819 | +0.24(+2.56%) |
Apr 21, 2020 | 9.465 | 9.491 | 9.255 | 9.491 | 4,401 | +0.28(+2.99%) |
Apr 20, 2020 | 9.314 | 9.314 | 9.167 | 9.216 | 1,990 | -0.18(-1.90%) |
Apr 17, 2020 | 8.817 | 9.394 | 8.817 | 9.394 | 408 | +0.54(+6.11%) |
Apr 16, 2020 | 9.480 | 9.509 | 8.814 | 8.853 | 4,566 | +0.14(+1.57%) |
Apr 15, 2020 | 9.249 | 9.249 | 8.530 | 8.716 | 866 | -0.47(-5.13%) |
Apr 14, 2020 | 7.972 | 9.940 | 7.972 | 9.188 | 5,217 | +0.28(+3.10%) |
Apr 13, 2020 | 8.569 | 9.049 | 8.422 | 8.912 | 1,672 | +0.37(+4.36%) |
Apr 09, 2020 | 8.442 | 9.588 | 7.973 | 8.540 | 7,147 | +0.71(+9.00%) |
Apr 08, 2020 | 7.737 | 7.835 | 7.737 | 7.835 | 711 | +0.31(+4.17%) |
Apr 07, 2020 | 6.444 | 8.187 | 6.444 | 7.521 | 8,030 | +1.02(+15.76%) |
Apr 06, 2020 | 6.581 | 6.846 | 6.268 | 6.497 | 2,606 | +0.17(+2.76%) |
Apr 03, 2020 | 6.072 | 6.323 | 6.023 | 6.323 | 1,327 | +0.05(+0.87%) |
Apr 02, 2020 | 6.307 | 6.346 | 6.170 | 6.268 | 1,670 | -0.05(-0.84%) |